Dairei Co.,Ltd. (TYO:2883)
Japan · Delayed Price · Currency is JPY 1,962.00
-11.00 (-0.56%)
Oct 23, 2026, 3:30 PM JST
Dairei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,970.00 | 1,990.00 | 1,962.00 | 1,962.00 | 1,962.00 | -0.56% | 5,100 |
| Oct 22, 2026 | 1,971.00 | 1,981.00 | 1,971.00 | 1,973.00 | 1,973.00 | 0.10% | 1,100 |
| Oct 21, 2026 | 1,971.00 | 1,976.00 | 1,970.00 | 1,971.00 | 1,971.00 | - | 900 |
| Oct 20, 2026 | 1,975.00 | 1,977.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.30% | 1,900 |
| Oct 19, 2026 | 1,982.00 | 1,982.00 | 1,977.00 | 1,977.00 | 1,977.00 | -0.40% | 2,000 |
| Oct 16, 2026 | 1,990.00 | 1,990.00 | 1,982.00 | 1,985.00 | 1,985.00 | 0.15% | 900 |
| Oct 15, 2026 | 1,987.00 | 1,988.00 | 1,980.00 | 1,982.00 | 1,982.00 | -0.25% | 1,500 |
| Oct 14, 2026 | 2,011.00 | 2,011.00 | 1,974.00 | 1,987.00 | 1,987.00 | 0.81% | 3,400 |
| Oct 13, 2026 | 1,960.00 | 2,042.00 | 1,960.00 | 1,971.00 | 1,971.00 | 0.77% | 12,700 |
| Oct 9, 2026 | 1,956.00 | 1,958.00 | 1,956.00 | 1,956.00 | 1,956.00 | - | 1,000 |
| Oct 8, 2026 | 1,958.00 | 1,960.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.10% | 2,600 |
| Oct 7, 2026 | 1,961.00 | 1,962.00 | 1,958.00 | 1,958.00 | 1,958.00 | -0.15% | 4,400 |
| Oct 6, 2026 | 1,962.00 | 1,963.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.10% | 2,300 |
| Oct 5, 2026 | 1,971.00 | 1,971.00 | 1,961.00 | 1,963.00 | 1,963.00 | -0.36% | 3,500 |
| Oct 2, 2026 | 1,973.00 | 1,973.00 | 1,967.00 | 1,970.00 | 1,970.00 | - | 2,400 |
| Oct 1, 2026 | 1,970.00 | 1,977.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 2,200 |
| Sep 30, 2026 | 1,972.00 | 1,972.00 | 1,965.00 | 1,970.00 | 1,970.00 | 0.10% | 4,500 |
| Sep 29, 2026 | 1,957.00 | 1,978.00 | 1,953.00 | 1,968.00 | 1,968.00 | -4.14% | 15,400 |
| Sep 28, 2026 | 2,058.00 | 2,058.00 | 2,035.00 | 2,053.00 | 2,053.00 | -0.10% | 15,700 |
| Sep 25, 2026 | 2,049.00 | 2,055.00 | 2,044.00 | 2,055.00 | 2,055.00 | 0.54% | 6,000 |
| Sep 24, 2026 | 2,054.00 | 2,055.00 | 2,039.00 | 2,044.00 | 2,044.00 | -0.49% | 13,500 |
| Sep 18, 2026 | 2,049.00 | 2,054.00 | 2,048.00 | 2,054.00 | 2,054.00 | 0.29% | 5,500 |
| Sep 17, 2026 | 2,048.00 | 2,049.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0.05% | 3,800 |
| Sep 16, 2026 | 2,047.00 | 2,049.00 | 2,045.00 | 2,047.00 | 2,047.00 | 0.15% | 3,800 |
| Sep 15, 2026 | 2,045.00 | 2,047.00 | 2,043.00 | 2,044.00 | 2,044.00 | -0.10% | 2,500 |
| Sep 14, 2026 | 2,042.00 | 2,046.00 | 2,042.00 | 2,046.00 | 2,046.00 | 0.10% | 2,500 |
| Sep 11, 2026 | 2,042.00 | 2,044.00 | 2,038.00 | 2,044.00 | 2,044.00 | 0.20% | 2,200 |
| Sep 10, 2026 | 2,043.00 | 2,047.00 | 2,037.00 | 2,040.00 | 2,040.00 | -0.10% | 2,400 |
| Sep 9, 2026 | 2,045.00 | 2,048.00 | 2,040.00 | 2,042.00 | 2,042.00 | -0.10% | 3,400 |
| Sep 8, 2026 | 2,039.00 | 2,044.00 | 2,038.00 | 2,044.00 | 2,044.00 | 0.34% | 3,200 |
| Sep 7, 2026 | 2,033.00 | 2,039.00 | 2,030.00 | 2,037.00 | 2,037.00 | 0.49% | 5,000 |
| Sep 4, 2026 | 2,029.00 | 2,030.00 | 2,025.00 | 2,027.00 | 2,027.00 | 0.25% | 1,500 |
| Sep 3, 2026 | 2,030.00 | 2,030.00 | 2,021.00 | 2,022.00 | 2,022.00 | -0.10% | 1,900 |
| Sep 2, 2026 | 2,030.00 | 2,034.00 | 2,022.00 | 2,024.00 | 2,024.00 | -0.30% | 2,500 |
| Sep 1, 2026 | 2,026.00 | 2,030.00 | 2,022.00 | 2,030.00 | 2,030.00 | 0.20% | 2,600 |
| Aug 31, 2026 | 2,017.00 | 2,028.00 | 2,010.00 | 2,026.00 | 2,026.00 | 0.20% | 5,200 |
| Aug 28, 2026 | 2,017.00 | 2,022.00 | 2,014.00 | 2,022.00 | 2,022.00 | 0.50% | 2,400 |
| Aug 27, 2026 | 2,028.00 | 2,028.00 | 2,012.00 | 2,012.00 | 2,012.00 | -0.84% | 4,000 |
| Aug 26, 2026 | 2,035.00 | 2,037.00 | 2,020.00 | 2,029.00 | 2,029.00 | -0.20% | 2,900 |
| Aug 25, 2026 | 2,022.00 | 2,033.00 | 2,021.00 | 2,033.00 | 2,033.00 | 0.64% | 3,800 |
| Aug 24, 2026 | 2,020.00 | 2,020.00 | 2,018.00 | 2,020.00 | 2,020.00 | - | 2,000 |
| Aug 21, 2026 | 2,015.00 | 2,020.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.05% | 2,400 |
| Aug 20, 2026 | 2,008.00 | 2,019.00 | 2,008.00 | 2,019.00 | 2,019.00 | 0.60% | 3,400 |
| Aug 19, 2026 | 2,005.00 | 2,007.00 | 2,004.00 | 2,007.00 | 2,007.00 | 0.10% | 1,700 |
| Aug 18, 2026 | 2,004.00 | 2,005.00 | 2,003.00 | 2,005.00 | 2,005.00 | 0.10% | 2,000 |
| Aug 17, 2026 | 2,003.00 | 2,003.00 | 2,001.00 | 2,003.00 | 2,003.00 | 0.05% | 2,000 |
| Aug 14, 2026 | 2,003.00 | 2,004.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.05% | 1,600 |
| Aug 13, 2026 | 2,002.00 | 2,004.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.05% | 1,800 |
| Aug 12, 2026 | 2,002.00 | 2,004.00 | 2,001.00 | 2,004.00 | 2,004.00 | 0.20% | 1,900 |
| Aug 10, 2026 | 2,001.00 | 2,001.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 2,200 |